ProSiebenSat.1 Media SE (PBSFY)
OTCMKTS
· Delayed Price · Currency is USD
1.650
+0.130 (8.55%)
Apr 23, 2025, 4:00 PM EDT
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 13 |
| Apr 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 77 |
| Apr 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.77% | 332 |
| Apr 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 2 |
| Apr 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 3 |
| Apr 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 71 |
| Apr 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 192 |
| Apr 9, 2025 | 1.52 | 1.70 | 1.52 | 1.59 | 1.59 | 15.22% | 6,106 |
| Apr 8, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -7.38% | 202 |
| Apr 7, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -0.67% | 598 |
| Apr 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.28% | 1,681 |
| Apr 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 95 |
| Apr 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 31 |
| Apr 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 155 |
| Mar 31, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 125 |
| Mar 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | 242 |
| Mar 27, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -7.78% | 2,021 |
| Mar 26, 2025 | 1.69 | 1.87 | 1.67 | 1.67 | 1.67 | -2.91% | 66,873 |
| Mar 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 39 |
| Mar 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | 349 |
| Mar 21, 2025 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 2.92% | 28,235 |
| Mar 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.52% | 5,112 |
| Mar 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 24 |
| Mar 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | 20,070 |
| Mar 17, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 8.93% | 2,241 |
| Mar 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 433 |
| Mar 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 30 |
| Mar 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 16 |
| Mar 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 1,127 |
| Mar 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 58 |
| Mar 7, 2025 | 1.66 | 1.68 | 1.61 | 1.68 | 1.68 | - | 864 |
| Mar 6, 2025 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 12.00% | 625 |
| Mar 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3 |
| Mar 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 52 |
| Mar 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 128 |
| Feb 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 3 |
| Feb 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 35 |
| Feb 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 656 |
| Feb 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 2,632 |
| Feb 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 138 |
| Feb 21, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 8.51% | 10,343 |
| Feb 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2 |
| Feb 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2 |
| Feb 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 157 |
| Feb 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 70 |
| Feb 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 10,046 |
| Feb 12, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 1.46% | 1,001 |
| Feb 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 73 |